CTCP Nhựa Đồng Nai (dnp)

20.90
0.90
(4.50%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.90 -4.31% 14,600 -1,000 0.0
19.30
21.30
20.90
2 tháng
(2026-07-20) 		-0.50 -2.44% 19,900 -1,000 0.0
19.10
21.30
20.90
3 tháng
(2026-06-22) 		-0.80 -3.85% 67,600 -2,000 0.0
19
21.30
20.90
6 tháng
(2026-03-23) 		1 5.26% 152,700 -1,900 0.0
19
21.30
20.90
12 tháng
(2025-09-23) 		0.80 4.17% 533,700 -2,200 0.0
18.10
21.90
20.90
24 tháng
(2024-09-30) 		-4.50 -18.37% 6,859,160 -26,400 -0.5
18.10
24.50
20.90
36 tháng
(2023-10-04) 		-1.90 -8.68% 7,265,547 -56,200 -1.1
18.10
27.20
20.90
60 tháng
(2021-10-14) 		-0.40 -1.96% 23,261,412 -48,986 -1.7
16.20
34.60
20.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2018
17.55
 6,205 18.55 18.55 17.24 0 3,100 -0.1
27/06/2018
18.55
 302,900 19.54 19.62 18.55 0 8,100 -0.2
26/06/2018
19.54
 539,007 19.16 21.07 18.01 0 16,100 -0.4
25/06/2018
19.16
 469,500 18.70 19.16 18.39 0 15,800 -0.4
22/06/2018
18.70
 586,800 18.70 18.70 17.78 0 1,900 0.0
21/06/2018
18.70
 647,600 18.70 18.70 18.16 0 12,200 -0.3
20/06/2018
18.70
 327,500 17.63 18.78 17.40 0 200 0.0
19/06/2018
17.63
 58,700 16.48 18.01 16.63 0 0 0
18/06/2018
16.48
 46,800 15.71 16.55 16.09 0 0 0
15/06/2018
15.71
 96,900 15.02 16.48 14.02 0 0 0
14/06/2018
15.02
 50,000 15.48 15.48 14.71 0 0 0
13/06/2018
15.48
 54,100 15.40 15.48 15.48 0 0 0
12/06/2018
15.40
 21,900 15.79 16.48 15.40 0 0 0
11/06/2018
15.79
 3,700 15.86 15.86 14.94 0 0 0
08/06/2018
15.86
 1,647,100 15.48 15.86 14.56 0 0 0
07/06/2018
15.48
 12,400 15.33 16.25 14.02 3,600 0 0.1
06/06/2018
15.33
 2,725 16.25 16.25 15.33 0 0 0
05/06/2018
16.25
 21,200 16.25 16.25 16.09 0 0 0
04/06/2018
16.25
 46,001 16.25 16.25 16.09 0 0 0
01/06/2018
16.25
 75,410 16.09 16.25 15.17 0 0 0
31/05/2018
16.09
 11,500 15.63 16.09 14.94 0 0 0
30/05/2018
15.63
 29,500 14.64 15.63 13.87 0 0 0
29/05/2018
14.64
 1,647,100 14.87 14.87 14.18 0 0 0
28/05/2018
14.87
 45,000 14.56 14.87 13.10 0 0 0
25/05/2018
14.56
 27,100 14.64 14.64 14.56 0 0 0
24/05/2018
14.64
 200 14.64 15.33 14.64 0 0 0
23/05/2018
14.64
 2,100 14.94 15.33 13.87 0 0 0
22/05/2018
14.94
 9,272 15.02 15.02 14.56 0 0 0
21/05/2018
15.02
 5,800 14.94 15.02 14.94 0 0 0
18/05/2018
14.94
 10,000 14.64 14.94 14.94 0 0 0
17/05/2018
14.64
 5,525 14.79 14.94 14.64 0 0 0
16/05/2018
14.79
 76,121 14.64 14.94 14.64 1,200 1,592 0.0
15/05/2018
14.64
 12,000 14.48 14.64 14.56 0 0 0
14/05/2018
14.48
 43,800 14.48 14.56 14.48 1,500 0 0.0
11/05/2018
14.48
 42,800 14.48 14.56 14.41 0 0 0
10/05/2018
14.48
 32,200 14.41 15.10 14.41 0 0 0
09/05/2018
14.41
 30,930 14.64 15.33 14.41 1,700 0 0.0
08/05/2018
14.64
 7,652 14.41 14.94 14.56 0 0 0
07/05/2018
14.41
 7,900 14.10 14.94 14.18 0 0 0
04/05/2018
14.10
 42,300 14.18 15.17 14.10 0 0 0
03/05/2018
14.18
 100 14.79 14.79 14.18 0 0 0
02/05/2018
14.79
 23,302 13.87 14.79 14.18 0 0 0
27/04/2018
13.87
 198 14.18 14.18 13.87 0 0 0
26/04/2018
14.18
 5,700 13.79 14.18 14.02 0 0 0
24/04/2018
13.79
 35,110 14.02 14.25 13.79 0 0 0
23/04/2018
14.02
 9,600 14.18 14.56 14.02 0 0 0
20/04/2018
14.18
 23,400 13.79 14.71 13.03 0 134,200 -2.3
19/04/2018
13.79
 1,510 14.56 14.56 13.79 0 0 0
18/04/2018
14.56
 6,300 15.71 15.71 14.56 2,000 0 0.0
17/04/2018
15.71
 1,500 16.32 16.32 15.71 0 0 0
16/04/2018
16.32
 33,678 16.86 16.86 16.02 0 18,500 -0.4
13/04/2018
16.86
 59,000 16.09 16.86 15.63 0 0 0
12/04/2018
16.09
 39,315 14.94 16.09 14.87 1,800 0 0.0
11/04/2018
14.94
 57,400 13.95 15.02 14.25 5,000 800 0.1
10/04/2018
13.95
 1,120 14.02 14.02 13.95 0 1,100 0.0
09/04/2018
14.02
 110,000 14.25 14.25 13.64 0 100,000 -1.8
06/04/2018
14.25
 19,200 14.48 14.48 14.18 2,700 0 0.1
05/04/2018
14.48
 0 14.48 14.48 14.48 0 0 0
04/04/2018
14.48
 10 14.48 14.48 14.48 0 0 0
03/04/2018
14.48
 900 13.79 14.48 14.48 0 0 0
02/04/2018
13.79
 49,310 14.18 14.25 13.79 0 49,000 -0.9
30/03/2018
14.18
 110,100 14.64 14.64 14.18 0 100,000 -1.9
29/03/2018
14.64
 2,650 14.48 14.71 14.64 0 0 0
28/03/2018
14.48
 18,410 13.56 14.48 13.56 0 0 0
27/03/2018
13.56
 170,800 13.95 14.18 13.56 0 155,800 -2.8
26/03/2018
13.95
 4,000 13.87 13.95 13.87 0 0 0
23/03/2018
13.87
 29,300 14.87 14.87 13.64 4,500 15,300 -0.2
22/03/2018
14.87
 30,893 15.33 15.33 14.87 5,400 27,600 -0.4
21/03/2018
15.33
 16,356 15.02 15.33 15.17 0 0 0
20/03/2018
15.02
 53,010 14.56 15.94 14.56 0 0 0
19/03/2018
14.56
 71,704 14.94 15.25 14.56 10,400 56,600 -0.9
16/03/2018
14.94
 65,800 15.25 15.25 14.94 9,900 63,100 -1.0
15/03/2018
15.25
 21,403 14.94 15.33 14.94 1,000 0 0.0
14/03/2018
14.94
 171,563 14.25 15.33 14.25 10,000 150,520 -2.7
13/03/2018
14.25
 110,187 14.56 14.56 14.25 0 93,800 -1.8
12/03/2018
14.56
 66,465 14.94 14.94 14.56 0 54,700 -1.0
09/03/2018
14.94
 102,300 15.48 15.71 14.94 0 100,000 -2.0
08/03/2018
15.48
 59,400 15.63 16.09 15.33 0 54,300 -1.1
07/03/2018
15.63
 21,659 16.09 16.09 15.40 0 3,000 -0.1
06/03/2018
16.09
 100 15.71 16.09 16.09 0 0 0
05/03/2018
15.71
 23,297 15.56 16.48 15.33 0 17,200 -0.4
02/03/2018
15.56
 18,521 15.71 16.48 15.56 900 0 0.0
01/03/2018
15.71
 83,985 15.86 15.86 15.40 0 0 0
28/02/2018
15.86
 69,000 16.17 16.48 15.86 0 0 0
27/02/2018
16.17
 18,700 16.09 16.48 16.17 0 0 0
26/02/2018
16.09
 26,675 16.09 16.71 16.09 0 20,000 -0.4
23/02/2018
16.09
 14,600 16.86 17.24 16.09 2,700 0 0.1
22/02/2018
16.86
 1,710 16.86 16.86 16.86 0 0 0
21/02/2018
16.86
 6,416 16.86 17.24 16.48 0 0 0
13/02/2018
16.86
 2,310 17.40 17.40 16.86 0 0 0
12/02/2018
17.40
 650 17.40 17.40 17.40 0 0 0
09/02/2018
17.40
 1,500 16.86 17.40 17.40 0 0 0
08/02/2018
16.86
 3,910 16.48 16.86 16.09 0 0 0
07/02/2018
16.48
 3,180 16.17 16.48 16.09 0 0 0
06/02/2018
16.17
 6,900 17.93 17.93 16.17 0 0 0
05/02/2018
17.93
 2,710 16.86 17.93 16.09 0 0 0
02/02/2018
16.86
 17,755 17.01 17.01 15.33 0 0 0
01/02/2018
17.01
 31,598 18.70 18.70 16.86 0 16,000 -0.4
31/01/2018
18.70
 36,300 19.08 19.08 18.39 0 0 0
30/01/2018
19.08
 2,365 18.70 19.08 17.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc